富瀚微 sz.300613
63.77
+5.02%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.51 | 47.05 | 45.98 | 46.52 | -0.36% | 1.13 | 1.10% |
| 2025-10-21 | 46.22 | 46.79 | 45.95 | 46.69 | +1.21% | 1.39 | 1.36% |
| 2025-10-20 | 46.23 | 46.65 | 45.82 | 46.13 | +1.61% | 1.33 | 1.31% |
| 2025-10-17 | 48.00 | 48.43 | 45.34 | 45.40 | -5.40% | 2.63 | 2.58% |
| 2025-10-16 | 48.21 | 49.21 | 47.90 | 47.99 | -1.01% | 1.97 | 1.85% |
| 2025-10-15 | 49.00 | 49.07 | 47.75 | 48.48 | -0.49% | 2.12 | 1.99% |
| 2025-10-14 | 50.67 | 51.76 | 48.58 | 48.72 | -2.95% | 3.01 | 2.75% |
| 2025-10-13 | 48.20 | 50.52 | 48.10 | 50.20 | -1.20% | 3.01 | 2.77% |
| 2025-10-10 | 52.40 | 53.00 | 50.66 | 50.81 | -4.47% | 3.90 | 3.46% |
| 2025-10-09 | 52.58 | 53.85 | 52.10 | 53.19 | +1.55% | 5.32 | 4.56% |
| 2025-09-30 | 51.54 | 52.78 | 51.18 | 52.38 | +1.97% | 4.08 | 3.55% |
| 2025-09-29 | 50.50 | 51.89 | 49.95 | 51.37 | +1.10% | 2.82 | 2.52% |
| 2025-09-26 | 51.76 | 52.66 | 50.69 | 50.81 | -2.55% | 3.35 | 2.96% |
| 2025-09-25 | 52.36 | 52.73 | 51.92 | 52.14 | -1.12% | 3.45 | 3.01% |
| 2025-09-24 | 50.78 | 52.88 | 50.69 | 52.73 | +3.01% | 6.12 | 5.35% |
| 2025-09-23 | 51.80 | 51.80 | 49.50 | 51.19 | -0.35% | 3.62 | 3.27% |
| 2025-09-22 | 49.96 | 51.37 | 49.68 | 51.37 | +3.13% | 3.26 | 2.93% |
| 2025-09-19 | 50.18 | 51.09 | 49.66 | 49.81 | -1.09% | 2.70 | 2.45% |
| 2025-09-18 | 51.21 | 52.40 | 49.91 | 50.36 | -1.64% | 4.55 | 4.03% |
| 2025-09-17 | 51.35 | 51.95 | 50.83 | 51.20 | -0.51% | 2.54 | 2.25% |